Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.41 | 24.50 | 24.22 | 24.28 | 133,376 | -0.27(-1.12%) |
Jun 29, 2022 | 24.41 | 24.60 | 24.29 | 24.56 | 119,500 | +0.23(+0.93%) |
Jun 28, 2022 | 24.64 | 24.79 | 24.24 | 24.33 | 72,921 | -0.15(-0.62%) |
Jun 27, 2022 | 24.42 | 24.50 | 24.31 | 24.48 | 28,086 | -0.02(-0.08%) |
Jun 24, 2022 | 24.07 | 24.50 | 24.03 | 24.50 | 229,353 | +0.77(+3.25%) |
Jun 23, 2022 | 23.74 | 23.94 | 23.61 | 23.73 | 93,614 | -0.05(-0.20%) |
Jun 22, 2022 | 23.74 | 23.83 | 23.55 | 23.78 | 298,004 | -0.10(-0.43%) |
Jun 21, 2022 | 23.51 | 23.96 | 23.51 | 23.88 | 49,975 | +0.44(+1.89%) |
Jun 17, 2022 | 23.37 | 23.63 | 23.13 | 23.44 | 487,902 | +0.01(+0.06%) |
Jun 16, 2022 | 23.55 | 23.57 | 23.33 | 23.42 | 71,553 | -0.34(-1.45%) |
Jun 15, 2022 | 23.80 | 24.07 | 23.67 | 23.77 | 59,162 | -0.07(-0.28%) |
Jun 14, 2022 | 23.86 | 24.02 | 23.60 | 23.83 | 43,784 | +0.04(+0.16%) |
Jun 13, 2022 | 24.01 | 24.21 | 23.77 | 23.79 | 79,879 | -0.66(-2.70%) |
Jun 10, 2022 | 24.45 | 24.63 | 24.31 | 24.45 | 67,127 | -0.25(-1.03%) |
Jun 09, 2022 | 25.13 | 25.19 | 24.67 | 24.71 | 58,955 | -0.35(-1.39%) |
Jun 08, 2022 | 25.09 | 25.28 | 25.06 | 25.06 | 33,711 | -0.22(-0.86%) |
Jun 07, 2022 | 24.81 | 25.28 | 24.80 | 25.28 | 32,553 | +0.25(+0.98%) |
Jun 06, 2022 | 25.07 | 25.11 | 24.89 | 25.03 | 84,984 | +0.11(+0.45%) |
Jun 03, 2022 | 24.93 | 25.10 | 24.81 | 24.92 | 39,398 | -0.15(-0.60%) |
Jun 02, 2022 | 25.11 | 25.13 | 24.62 | 25.07 | 45,762 | +0.00(+0.00%) |
Jun 01, 2022 | 25.39 | 25.39 | 24.81 | 25.07 | 57,951 | -0.43(-1.70%) |
May 31, 2022 | 25.54 | 25.59 | 25.23 | 25.50 | 47,610 | +0.01(+0.04%) |
May 27, 2022 | 25.25 | 25.52 | 25.20 | 25.49 | 498,970 | +0.19(+0.75%) |
May 26, 2022 | 25.40 | 25.47 | 25.25 | 25.30 | 82,206 | +0.04(+0.15%) |
May 25, 2022 | 25.06 | 25.32 | 25.04 | 25.27 | 99,969 | +0.09(+0.38%) |
May 24, 2022 | 24.72 | 25.17 | 24.66 | 25.17 | 218,773 | +0.34(+1.37%) |
May 23, 2022 | 24.80 | 24.93 | 24.56 | 24.83 | 294,570 | +0.41(+1.66%) |
May 20, 2022 | 24.59 | 24.59 | 23.98 | 24.43 | 79,677 | +0.12(+0.50%) |
May 19, 2022 | 24.29 | 24.56 | 24.00 | 24.30 | 128,061 | -0.27(-1.11%) |
May 18, 2022 | 26.15 | 26.15 | 24.48 | 24.58 | 178,036 | -1.69(-6.43%) |
May 17, 2022 | 26.28 | 26.28 | 25.76 | 26.27 | 130,925 | +0.10(+0.40%) |
May 16, 2022 | 26.13 | 26.22 | 26.02 | 26.16 | 198,560 | +0.17(+0.65%) |
May 13, 2022 | 25.78 | 26.09 | 25.71 | 25.99 | 670,752 | +0.37(+1.44%) |
May 12, 2022 | 25.69 | 25.69 | 25.35 | 25.63 | 99,987 | +0.03(+0.11%) |
May 11, 2022 | 25.76 | 26.05 | 25.52 | 25.60 | 156,246 | -0.08(-0.29%) |
May 10, 2022 | 25.96 | 26.09 | 25.46 | 25.67 | 204,332 | -0.12(-0.48%) |
May 09, 2022 | 26.00 | 26.00 | 25.67 | 25.80 | 94,781 | -0.24(-0.91%) |
May 06, 2022 | 25.96 | 26.11 | 25.78 | 26.03 | 116,972 | +0.08(+0.33%) |
May 05, 2022 | 26.43 | 26.43 | 25.81 | 25.95 | 89,378 | -0.44(-1.68%) |
May 04, 2022 | 25.82 | 26.39 | 25.80 | 26.39 | 159,399 | +0.51(+1.97%) |
May 03, 2022 | 25.76 | 26.05 | 25.68 | 25.88 | 127,411 | +0.05(+0.18%) |
May 02, 2022 | 26.34 | 26.34 | 25.45 | 25.83 | 1,122,556 | -0.25(-0.94%) |
Apr 29, 2022 | 26.75 | 26.75 | 26.02 | 26.08 | 103,950 | -0.65(-2.44%) |
Apr 28, 2022 | 26.52 | 26.73 | 26.27 | 26.73 | 110,429 | +0.29(+1.11%) |
Apr 27, 2022 | 26.42 | 26.80 | 26.08 | 26.44 | 1,411,874 | +0.38(+1.45%) |
Apr 26, 2022 | 26.80 | 26.80 | 26.05 | 26.06 | 678,636 | -0.40(-1.50%) |
Apr 25, 2022 | 26.33 | 26.55 | 25.95 | 26.46 | 826,203 | -0.08(-0.32%) |
Apr 22, 2022 | 27.14 | 27.14 | 26.47 | 26.54 | 36,499,820 | -0.60(-2.23%) |
Apr 21, 2022 | 27.85 | 27.85 | 27.11 | 27.14 | 1,513,356 | -0.21(-0.76%) |
Apr 20, 2022 | 27.03 | 27.68 | 27.03 | 27.35 | 2,346,352 | +0.39(+1.43%) |
Apr 19, 2022 | 27.80 | 27.84 | 26.67 | 26.97 | 10,640 | +0.30(+1.13%) |
Apr 18, 2022 | 27.36 | 27.36 | 26.66 | 26.66 | 13,308 | -0.16(-0.60%) |
Apr 14, 2022 | 27.13 | 27.20 | 26.70 | 26.82 | 27,726 | +0.21(+0.78%) |
Apr 13, 2022 | 26.87 | 26.87 | 26.47 | 26.62 | 63,958 | -0.17(-0.63%) |
Apr 12, 2022 | 27.14 | 27.76 | 26.62 | 26.79 | 14,786 | +0.52(+1.98%) |
Apr 11, 2022 | 26.52 | 26.52 | 26.27 | 26.27 | 12,490 | -0.01(-0.04%) |
Apr 08, 2022 | 26.23 | 26.39 | 26.17 | 26.28 | 11,737 | +0.15(+0.58%) |
Apr 07, 2022 | 27.99 | 27.99 | 25.93 | 26.13 | 14,042 | +0.22(+0.84%) |
Apr 06, 2022 | 26.01 | 26.01 | 25.78 | 25.91 | 15,858 | +0.11(+0.44%) |
Apr 05, 2022 | 27.04 | 27.04 | 25.75 | 25.80 | 12,058 | -0.01(-0.04%) |
Apr 04, 2022 | 26.19 | 26.19 | 25.61 | 25.80 | 9,275 | -0.09(-0.36%) |